National Grid PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	10.700	10.700	10.300	10.500	9.659	14,688
2024-06-06	10.300	10.500	10.300	10.500	9.659	13,887
2024-06-05	10.900	10.900	10.700	10.800	9.519	6,543
2024-06-04	10.500	10.900	10.500	10.900	9.607	10,291
2024-06-03	10.700	10.900	10.500	10.600	9.343	12,067
2024-05-31	10.200	10.600	10.200	10.500	9.254	8,659
2024-05-30	10.000	10.200	9.950	10.200	8.990	11,795
2024-05-29	10.400	10.400	10.000	10.100	8.902	37,887
2024-05-28	10.800	11.000	10.400	10.400	9.166	39,770
2024-05-27	11.000	11.100	10.900	11.000	9.695	21,223
2024-05-24	11.000	11.000	10.600	10.800	9.519	43,806
2024-05-23	11.537	11.537	10.804	11.079	9.765	62,636
2024-05-22	12.178	12.269	12.178	12.269	10.814	1,866
2024-05-21	12.086	12.361	11.995	12.269	10.814	1,769
2024-05-20	12.361	12.361	12.178	12.269	10.814	6,028
2024-05-17	13.500	13.500	13.400	13.500	11.898	7,004
2024-05-16	13.300	13.500	13.300	13.500	11.898	3,770
2024-05-15	13.300	13.500	13.300	13.300	11.722	5,358
2024-05-14	13.200	13.200	13.100	13.200	11.634	11,239
2024-05-13	13.300	13.300	13.100	13.200	11.634	8,403
2024-05-10	13.300	13.300	13.100	13.200	11.634	2,099
2024-05-09	13.000	13.000	13.000	13.000	11.458	1,547
2024-05-08	12.900	13.000	12.900	13.000	11.458	21,326
2024-05-07	12.900	13.000	12.800	13.000	11.458	726
2024-05-06	12.100	12.700	12.100	12.700	11.193	434
2024-05-03	12.600	12.700	12.500	12.500	11.017	2,204
2024-05-02	12.600	12.900	12.500	12.900	11.370	1,617
2024-04-30	12.500	12.600	12.500	12.500	11.017	2,441
2024-04-29	12.500	12.700	12.500	12.700	11.193	6,027
2024-04-26	12.500	12.500	12.400	12.500	11.017	1,800
2024-04-25	12.500	12.600	12.400	12.400	10.929	5,559
2024-04-24	12.500	12.500	12.400	12.500	11.017	5,428
2024-04-23	12.400	12.400	12.400	12.400	10.929	310
2024-04-22	12.400	12.400	12.400	12.400	10.929	519
2024-04-19	12.300	12.300	12.200	12.300	10.841	7,912
2024-04-18	12.300	12.300	12.200	12.200	10.753	8,599
2024-04-17	11.900	12.100	11.900	12.100	10.665	1,126
2024-04-16	12.100	12.200	12.000	12.100	10.665	4,726
2024-04-15	12.400	12.400	12.200	12.300	10.841	1,481
2024-04-12	12.200	12.400	12.200	12.400	10.929	3,937
2024-04-11	12.200	12.200	11.800	11.800	10.400	7,696
2024-04-10	12.400	12.400	12.000	12.000	10.576	13,270
2024-04-09	12.300	12.300	12.100	12.200	10.753	1,342
2024-04-08	12.300	12.300	12.100	12.300	10.841	12,373
2024-04-05	12.500	12.600	12.200	12.300	10.841	12,661
2024-04-04	12.600	12.800	12.500	12.500	11.017	7,231
2024-04-03	12.700	12.700	12.600	12.700	11.193	6,118
2024-04-02	12.800	12.800	12.500	12.800	11.282	8,728
2024-03-28	12.700	12.700	12.500	12.700	11.193	6,026
2024-03-27	12.500	12.500	12.500	12.500	11.017	4,485
2024-03-26	12.600	12.600	12.400	12.600	11.105	1,896
2024-03-25	12.700	12.700	12.600	12.600	11.105	1,375
2024-03-22	12.500	12.700	12.500	12.700	11.193	3,741
2024-03-21	12.700	12.700	12.500	12.500	11.017	2,676
2024-03-20	12.400	12.600	12.400	12.600	11.105	2,275
2024-03-19	12.300	12.500	12.300	12.500	11.017	3,632
2024-03-18	12.400	12.400	12.300	12.400	10.929	1,916
2024-03-15	12.500	12.500	12.300	12.500	11.017	138
2024-03-14	12.400	12.500	12.300	12.400	10.929	36,413
2024-03-13	12.400	12.500	12.400	12.500	11.017	4,884

← NewerPage 11 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3810 GBP
2025-11-20	0.1938 GBP
2025-05-29	0.3661 GBP
2024-11-21	0.1878 GBP
2024-06-06	0.4637 GBP
2023-11-23	0.2106 GBP
2023-06-01	0.4081 GBP
2022-11-24	0.1936 GBP
2022-06-01	0.3664 GBP
2021-12-02	0.1868 GBP
2021-06-03	0.3491 GBP
2020-11-26	0.1845 GBP
2020-07-02	0.3473 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.